34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 3 | 20230718 | 190100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230718 | 190000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230718 | 185900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230718 | 185800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230718 | 185700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230718 | 185600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230718 | 185500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230718 | 185400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230718 | 185300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230718 | 185200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230718 | 185100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230718 | 185000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230718 | 184900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230718 | 184800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230718 | 184700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230718 | 184600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230718 | 184500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230718 | 184400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230718 | 184300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230718 | 184200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230718 | 184100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230718 | 184000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230718 | 183900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230718 | 183800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230718 | 183700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230718 | 183600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230718 | 183500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230718 | 183400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230718 | 183300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230718 | 183200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 33 | 20230718 | 183100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230718 | 183000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230718 | 182900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230718 | 182800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230718 | 182700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230718 | 182600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230718 | 182500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230718 | 182400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230718 | 182300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230718 | 182200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230718 | 182100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230718 | 182000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230718 | 181900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230718 | 181800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230718 | 181700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230718 | 181600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230718 | 181500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230718 | 181400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230718 | 181300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230718 | 181200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230718 | 181100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230718 | 181000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230718 | 180900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230718 | 180800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230718 | 180700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230718 | 180600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230718 | 180500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230718 | 180400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230718 | 180300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230718 | 180200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 63 | 20230718 | 180100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230718 | 180000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230718 | 175900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230718 | 175800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230718 | 175700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230718 | 175600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230718 | 175500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230718 | 175400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230718 | 175300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230718 | 175200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230718 | 175100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230718 | 175000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230718 | 174900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230718 | 174800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230718 | 174700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230718 | 174600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230718 | 174500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230718 | 174400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230718 | 174300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230718 | 174200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230718 | 174100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230718 | 174000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230718 | 173900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230718 | 173800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230718 | 173700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230718 | 173600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230718 | 173500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230718 | 173400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230718 | 173300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230718 | 173200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 93 | 20230718 | 173100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230718 | 173000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230718 | 172900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230718 | 172800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230718 | 172700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230718 | 172600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230718 | 172500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230718 | 172400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230718 | 172300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230718 | 172200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230718 | 172100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230718 | 172000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230718 | 171900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230718 | 171800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230718 | 171700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230718 | 171600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230718 | 171500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230718 | 171400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230718 | 171300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230718 | 171200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230718 | 171100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230718 | 171000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230718 | 170900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230718 | 170800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230718 | 170700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230718 | 170600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230718 | 170500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230718 | 170400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230718 | 170300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230718 | 170200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 123 | 20230718 | 170100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230718 | 170000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230718 | 165900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230718 | 165800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230718 | 165700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230718 | 165600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230718 | 165500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230718 | 165400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230718 | 165300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230718 | 165200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230718 | 165100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230718 | 165000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230718 | 164900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230718 | 164800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230718 | 164700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230718 | 164600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230718 | 164500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230718 | 164400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230718 | 164300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230718 | 164200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230718 | 164100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230718 | 164000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230718 | 163900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230718 | 163800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230718 | 163700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230718 | 163600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230718 | 163500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230718 | 163400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230718 | 163300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230718 | 163200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 153 | 20230718 | 163100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230718 | 163000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230718 | 162900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230718 | 162800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230718 | 162700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230718 | 162600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230718 | 162500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230718 | 162400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230718 | 162300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230718 | 162200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230718 | 162100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230718 | 162000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230718 | 161900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230718 | 161800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230718 | 161700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230718 | 161600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230718 | 161500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230718 | 161400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230718 | 161300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230718 | 161200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230718 | 161100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230718 | 161000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230718 | 160900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230718 | 160800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230718 | 160700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230718 | 160600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230718 | 160500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230718 | 160400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230718 | 160300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230718 | 160200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 183 | 20230718 | 160100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230718 | 160000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230718 | 155900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230718 | 155800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230718 | 155700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230718 | 155600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230718 | 155500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230718 | 155400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230718 | 155300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230718 | 155200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230718 | 155100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230718 | 155000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230718 | 154900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230718 | 154800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230718 | 154700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230718 | 154600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230718 | 154500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230718 | 154400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230718 | 154300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230718 | 154200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230718 | 154100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230718 | 154000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230718 | 153900 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230718 | 153800 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230718 | 153700 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230718 | 153600 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230718 | 153500 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230718 | 153400 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230718 | 153300 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230718 | 153200 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 213 | 20230718 | 153100 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230718 | 153000 | 464252712150 | 27050 | 27050 | 27050 | 27050 | 145596 |
| 215 | 20230718 | 152900 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20230718 | 152800 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20230718 | 152700 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20230718 | 152600 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20230718 | 152500 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20230718 | 152400 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20230718 | 152300 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20230718 | 152200 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20230718 | 152100 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20230718 | 152000 | 460314340350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20230718 | 151900 | 460314340350 | 27100 | 27000 | 27100 | 27000 | 42701 |
| 226 | 20230718 | 151800 | 459159246250 | 27000 | 27050 | 27100 | 27000 | 26649 |
| 227 | 20230718 | 151700 | 458438751100 | 27100 | 27000 | 27100 | 27000 | 22504 |
| 228 | 20230718 | 151600 | 457830195500 | 27050 | 27100 | 27100 | 27000 | 26870 |
| 229 | 20230718 | 151500 | 457103354450 | 27050 | 27100 | 27100 | 27050 | 8398 |
| 230 | 20230718 | 151400 | 456875979150 | 27100 | 27150 | 27150 | 27050 | 17204 |
| 231 | 20230718 | 151300 | 456409629100 | 27100 | 27100 | 27150 | 27100 | 10018 |
| 232 | 20230718 | 151200 | 456137986700 | 27100 | 27100 | 27150 | 27050 | 36553 |
| 233 | 20230718 | 151100 | 455147534700 | 27100 | 27050 | 27100 | 27000 | 24247 |
| 234 | 20230718 | 151000 | 454491582900 | 27050 | 26950 | 27050 | 26950 | 53107 |
| 235 | 20230718 | 150900 | 453058070300 | 26950 | 26950 | 27000 | 26900 | 61973 |
| 236 | 20230718 | 150800 | 451388701500 | 26950 | 27000 | 27050 | 26950 | 30402 |
| 237 | 20230718 | 150700 | 450568261950 | 27000 | 27000 | 27050 | 26950 | 46427 |
| 238 | 20230718 | 150600 | 449314538150 | 27050 | 27100 | 27100 | 27000 | 30838 |
| 239 | 20230718 | 150500 | 448480566350 | 27100 | 27100 | 27100 | 27050 | 13706 |
| 240 | 20230718 | 150400 | 448109687900 | 27050 | 27050 | 27100 | 27050 | 23735 |
| 241 | 20230718 | 150300 | 447467613500 | 27100 | 27050 | 27100 | 27050 | 8288 |
| 242 | 20230718 | 150200 | 447243305800 | 27050 | 27100 | 27100 | 26900 | 153547 |
| 243 | 20230718 | 150100 | 443097004300 | 27100 | 27100 | 27150 | 27050 | 26070 |
| 244 | 20230718 | 150000 | 442390414450 | 27150 | 27100 | 27150 | 27100 | 4649 |
| 245 | 20230718 | 145900 | 442264301750 | 27150 | 27100 | 27150 | 27100 | 5363 |
| 246 | 20230718 | 145800 | 442118911300 | 27150 | 27100 | 27150 | 27100 | 6943 |
| 247 | 20230718 | 145700 | 441930690650 | 27100 | 27150 | 27150 | 27100 | 5644 |
| 248 | 20230718 | 145600 | 441777678100 | 27100 | 27150 | 27200 | 27100 | 12858 |
| 249 | 20230718 | 145500 | 441428826400 | 27150 | 27100 | 27150 | 27050 | 52524 |
| 250 | 20230718 | 145400 | 440004601550 | 27150 | 27100 | 27150 | 27100 | 12017 |
| 251 | 20230718 | 145300 | 439678893500 | 27150 | 27150 | 27200 | 27100 | 24022 |
| 252 | 20230718 | 145200 | 439026891200 | 27150 | 27200 | 27200 | 27150 | 9747 |
| 253 | 20230718 | 145100 | 438762163000 | 27150 | 27200 | 27200 | 27150 | 7224 |
| 254 | 20230718 | 145000 | 438565854950 | 27200 | 27150 | 27200 | 27150 | 8157 |
| 255 | 20230718 | 144900 | 438344083800 | 27200 | 27100 | 27200 | 27100 | 51569 |
| 256 | 20230718 | 144800 | 436944243300 | 27100 | 27100 | 27150 | 27100 | 3857 |
| 257 | 20230718 | 144700 | 436839681850 | 27100 | 27050 | 27150 | 27050 | 12670 |
| 258 | 20230718 | 144600 | 436496288150 | 27100 | 27150 | 27150 | 27050 | 19274 |
| 259 | 20230718 | 144500 | 435973924700 | 27100 | 27100 | 27150 | 27050 | 28400 |
| 260 | 20230718 | 144400 | 435204280100 | 27150 | 27150 | 27150 | 27100 | 7975 |
| 261 | 20230718 | 144300 | 434988088950 | 27150 | 27150 | 27150 | 27100 | 8778 |
| 262 | 20230718 | 144200 | 434750111700 | 27100 | 27100 | 27150 | 27100 | 4405 |
| 263 | 20230718 | 144100 | 434630593250 | 27150 | 27150 | 27150 | 27100 | 5452 |
| 264 | 20230718 | 144000 | 434482809000 | 27100 | 27050 | 27150 | 27050 | 8210 |
| 265 | 20230718 | 143900 | 434260269050 | 27100 | 27100 | 27150 | 27050 | 6828 |
| 266 | 20230718 | 143800 | 434075308900 | 27100 | 27050 | 27150 | 27050 | 14159 |
| 267 | 20230718 | 143700 | 433691612200 | 27100 | 27150 | 27200 | 27050 | 15052 |
| 268 | 20230718 | 143600 | 433283442700 | 27150 | 27150 | 27200 | 27150 | 11154 |
| 269 | 20230718 | 143500 | 432980386450 | 27150 | 27050 | 27200 | 27050 | 34677 |
| 270 | 20230718 | 143400 | 432040015200 | 27100 | 27050 | 27100 | 27050 | 10936 |
| 271 | 20230718 | 143300 | 431744143650 | 27050 | 27050 | 27100 | 27000 | 11935 |
| 272 | 20230718 | 143200 | 431421453900 | 27050 | 27050 | 27100 | 27000 | 12782 |
| 273 | 20230718 | 143100 | 431075690850 | 27050 | 27050 | 27100 | 27000 | 14812 |
| 274 | 20230718 | 143000 | 430675050300 | 27050 | 27050 | 27100 | 27000 | 17929 |
| 275 | 20230718 | 142900 | 430190008300 | 27050 | 27100 | 27100 | 27000 | 38358 |
| 276 | 20230718 | 142800 | 429152427150 | 27050 | 27100 | 27150 | 27050 | 20852 |
| 277 | 20230718 | 142700 | 428587875300 | 27100 | 27100 | 27150 | 27100 | 5607 |
| 278 | 20230718 | 142600 | 428435910700 | 27100 | 27100 | 27150 | 27050 | 29777 |
| 279 | 20230718 | 142500 | 427629167750 | 27050 | 27150 | 27150 | 27050 | 32740 |
| 280 | 20230718 | 142400 | 426742504150 | 27100 | 27100 | 27150 | 27100 | 12353 |
| 281 | 20230718 | 142300 | 426407580800 | 27150 | 27150 | 27200 | 27100 | 10178 |
| 282 | 20230718 | 142200 | 426131410600 | 27150 | 27150 | 27200 | 27100 | 18118 |
| 283 | 20230718 | 142100 | 425639588900 | 27150 | 27150 | 27200 | 27150 | 11534 |
| 284 | 20230718 | 142000 | 425326335700 | 27150 | 27200 | 27200 | 27150 | 10449 |
| 285 | 20230718 | 141900 | 425042387100 | 27200 | 27200 | 27200 | 27100 | 24484 |
| 286 | 20230718 | 141800 | 424377713700 | 27150 | 27200 | 27200 | 27150 | 10590 |
| 287 | 20230718 | 141700 | 424090099000 | 27150 | 27200 | 27200 | 27150 | 10587 |
| 288 | 20230718 | 141600 | 423802557900 | 27200 | 27100 | 27200 | 27100 | 14988 |
| 289 | 20230718 | 141500 | 423395941350 | 27100 | 27150 | 27150 | 27100 | 39348 |
| 290 | 20230718 | 141400 | 422329480700 | 27150 | 27150 | 27200 | 27150 | 21570 |
| 291 | 20230718 | 141300 | 421743833350 | 27150 | 27150 | 27200 | 27150 | 29210 |
| 292 | 20230718 | 141200 | 420950657750 | 27200 | 27200 | 27250 | 27150 | 23377 |
| 293 | 20230718 | 141100 | 420314806050 | 27200 | 27200 | 27250 | 27200 | 11760 |
| 294 | 20230718 | 141000 | 419994790050 | 27200 | 27200 | 27250 | 27200 | 7528 |
| 295 | 20230718 | 140900 | 419789874550 | 27200 | 27250 | 27300 | 27200 | 21592 |
| 296 | 20230718 | 140800 | 419201608250 | 27250 | 27300 | 27300 | 27250 | 10927 |
| 297 | 20230718 | 140700 | 418903573450 | 27300 | 27300 | 27350 | 27250 | 25333 |
| 298 | 20230718 | 140600 | 418211998950 | 27350 | 27350 | 27350 | 27300 | 7843 |
| 299 | 20230718 | 140500 | 417997677300 | 27350 | 27250 | 27350 | 27250 | 62895 |
| 300 | 20230718 | 140400 | 416279873850 | 27250 | 27300 | 27300 | 27250 | 9156 |
| 301 | 20230718 | 140300 | 416030337000 | 27300 | 27300 | 27300 | 27250 | 11015 |
| 302 | 20230718 | 140200 | 415729843650 | 27250 | 27250 | 27300 | 27250 | 3681 |
| 303 | 20230718 | 140100 | 415629442350 | 27300 | 27200 | 27300 | 27200 | 27840 |
| 304 | 20230718 | 140000 | 414871311100 | 27250 | 27250 | 27250 | 27200 | 16604 |
| 305 | 20230718 | 135900 | 414419624200 | 27250 | 27200 | 27300 | 27200 | 19502 |
| 306 | 20230718 | 135800 | 413888206600 | 27200 | 27250 | 27300 | 27200 | 35971 |
| 307 | 20230718 | 135700 | 412908119650 | 27250 | 27250 | 27250 | 27200 | 22909 |
| 308 | 20230718 | 135600 | 412284705500 | 27250 | 27300 | 27300 | 27200 | 27468 |
| 309 | 20230718 | 135500 | 411536113450 | 27300 | 27300 | 27350 | 27250 | 13425 |
| 310 | 20230718 | 135400 | 411169686850 | 27350 | 27300 | 27350 | 27250 | 18557 |
| 311 | 20230718 | 135300 | 410663231950 | 27300 | 27300 | 27300 | 27200 | 35105 |
| 312 | 20230718 | 135200 | 409706587250 | 27300 | 27300 | 27350 | 27250 | 16246 |
| 313 | 20230718 | 135100 | 409263451300 | 27300 | 27300 | 27350 | 27300 | 24620 |
| 314 | 20230718 | 135000 | 408591000000 | 27350 | 27350 | 27400 | 27250 | 56737 |
| 315 | 20230718 | 134900 | 407040715800 | 27350 | 27450 | 27450 | 27300 | 60540 |
| 316 | 20230718 | 134800 | 405382586000 | 27450 | 27200 | 27450 | 27200 | 132266 |
| 317 | 20230718 | 134700 | 401763083550 | 27200 | 27200 | 27250 | 27150 | 24478 |
| 318 | 20230718 | 134600 | 401097271550 | 27200 | 27200 | 27250 | 27200 | 18855 |
| 319 | 20230718 | 134500 | 400584305550 | 27200 | 27350 | 27350 | 27200 | 51061 |
| 320 | 20230718 | 134400 | 399192552400 | 27350 | 27350 | 27400 | 27300 | 80336 |
| 321 | 20230718 | 134300 | 396995531650 | 27350 | 27300 | 27350 | 27300 | 22483 |
| 322 | 20230718 | 134200 | 396380931000 | 27300 | 27250 | 27350 | 27250 | 67126 |
| 323 | 20230718 | 134100 | 394548425100 | 27300 | 27250 | 27300 | 27200 | 35522 |
| 324 | 20230718 | 134000 | 393580286300 | 27250 | 27200 | 27250 | 27150 | 7706 |
| 325 | 20230718 | 133900 | 393370613150 | 27200 | 27200 | 27200 | 27150 | 15732 |
| 326 | 20230718 | 133800 | 392942838150 | 27150 | 27300 | 27300 | 27150 | 33521 |
| 327 | 20230718 | 133700 | 392030497550 | 27250 | 27300 | 27300 | 27200 | 62403 |
| 328 | 20230718 | 133600 | 390330143500 | 27300 | 27200 | 27300 | 27150 | 60345 |
| 329 | 20230718 | 133500 | 388686513650 | 27200 | 27100 | 27200 | 27100 | 31690 |
| 330 | 20230718 | 133400 | 387825967200 | 27100 | 27100 | 27150 | 27050 | 7840 |
| 331 | 20230718 | 133300 | 387613490700 | 27100 | 27100 | 27150 | 27050 | 14037 |
| 332 | 20230718 | 133200 | 387233263750 | 27100 | 27100 | 27150 | 27100 | 12449 |
| 333 | 20230718 | 133100 | 386895832350 | 27100 | 27050 | 27150 | 27000 | 21639 |
| 334 | 20230718 | 133000 | 386309848900 | 27050 | 27100 | 27100 | 27000 | 14077 |
| 335 | 20230718 | 132900 | 385929234500 | 27050 | 27050 | 27100 | 27050 | 17383 |
| 336 | 20230718 | 132800 | 385458932500 | 27100 | 27100 | 27150 | 27050 | 27517 |
| 337 | 20230718 | 132700 | 384713247800 | 27100 | 27150 | 27150 | 27100 | 11715 |
| 338 | 20230718 | 132600 | 384395448000 | 27100 | 27150 | 27150 | 27100 | 6982 |
| 339 | 20230718 | 132500 | 384205959100 | 27150 | 27150 | 27150 | 27100 | 18721 |
| 340 | 20230718 | 132400 | 383697827500 | 27150 | 27100 | 27150 | 27050 | 5571 |
| 341 | 20230718 | 132300 | 383546805900 | 27100 | 27100 | 27150 | 27050 | 36900 |
| 342 | 20230718 | 132200 | 382546861600 | 27100 | 27000 | 27100 | 27000 | 31876 |
| 343 | 20230718 | 132100 | 381684496550 | 27050 | 27000 | 27050 | 27000 | 11547 |
| 344 | 20230718 | 132000 | 381372572300 | 27050 | 26950 | 27050 | 26900 | 40590 |
| 345 | 20230718 | 131900 | 380277146400 | 26950 | 26950 | 27000 | 26900 | 27241 |
| 346 | 20230718 | 131800 | 379542997450 | 27000 | 27000 | 27000 | 26950 | 16735 |
| 347 | 20230718 | 131700 | 379091879700 | 26950 | 26950 | 27000 | 26950 | 9938 |
| 348 | 20230718 | 131600 | 378823936300 | 27000 | 26950 | 27000 | 26950 | 6869 |
| 349 | 20230718 | 131500 | 378638619350 | 26950 | 26950 | 27000 | 26950 | 5598 |
| 350 | 20230718 | 131400 | 378487716450 | 27000 | 27000 | 27000 | 26950 | 11764 |
| 351 | 20230718 | 131300 | 378170539750 | 27000 | 27000 | 27000 | 26950 | 4947 |
| 352 | 20230718 | 131200 | 378037134700 | 27000 | 26950 | 27050 | 26950 | 28494 |
| 353 | 20230718 | 131100 | 377268616350 | 26950 | 27000 | 27000 | 26950 | 19319 |
| 354 | 20230718 | 131000 | 376747812050 | 27000 | 27050 | 27050 | 26950 | 12839 |
| 355 | 20230718 | 130900 | 376401193200 | 27000 | 27050 | 27050 | 26950 | 16209 |
| 356 | 20230718 | 130800 | 375963537850 | 27000 | 27050 | 27050 | 27000 | 7894 |
| 357 | 20230718 | 130700 | 375750338200 | 27050 | 27000 | 27050 | 27000 | 12275 |
| 358 | 20230718 | 130600 | 375418842900 | 27050 | 27050 | 27050 | 27000 | 6917 |
| 359 | 20230718 | 130500 | 375231804450 | 27050 | 27050 | 27100 | 27000 | 15719 |
| 360 | 20230718 | 130400 | 374806544750 | 27000 | 27000 | 27100 | 27000 | 26040 |
| 361 | 20230718 | 130300 | 374101682100 | 27050 | 27000 | 27050 | 27000 | 5545 |
| 362 | 20230718 | 130200 | 373951849900 | 27050 | 27100 | 27150 | 27000 | 33104 |
| 363 | 20230718 | 130100 | 373055290900 | 27100 | 26800 | 27100 | 26750 | 51367 |
| 364 | 20230718 | 130000 | 371670454750 | 26800 | 27000 | 27000 | 26750 | 137509 |
| 365 | 20230718 | 125900 | 367976727150 | 26950 | 26950 | 27000 | 26950 | 7774 |
| 366 | 20230718 | 125800 | 367767059250 | 26950 | 27000 | 27000 | 26950 | 6841 |
| 367 | 20230718 | 125700 | 367582532350 | 27000 | 26950 | 27000 | 26950 | 4412 |
| 368 | 20230718 | 125600 | 367463487650 | 26950 | 26950 | 27000 | 26900 | 25398 |
| 369 | 20230718 | 125500 | 366779007750 | 26950 | 26950 | 27000 | 26900 | 10209 |
| 370 | 20230718 | 125400 | 366503797950 | 26950 | 26950 | 27000 | 26900 | 14671 |
| 371 | 20230718 | 125300 | 366108395550 | 26950 | 26900 | 27000 | 26900 | 18885 |
| 372 | 20230718 | 125200 | 365599563750 | 26900 | 26950 | 26950 | 26900 | 19636 |
| 373 | 20230718 | 125100 | 365070616050 | 26950 | 26950 | 27000 | 26900 | 17803 |
| 374 | 20230718 | 125000 | 364590853750 | 26950 | 26950 | 27000 | 26900 | 24798 |
| 375 | 20230718 | 124900 | 363923097350 | 26950 | 27000 | 27000 | 26900 | 26239 |
| 376 | 20230718 | 124800 | 363215940150 | 26950 | 26950 | 27000 | 26900 | 21965 |
| 377 | 20230718 | 124700 | 362623885950 | 26900 | 27050 | 27100 | 26900 | 57611 |
| 378 | 20230718 | 124600 | 361069849450 | 27050 | 27100 | 27100 | 27000 | 28641 |
| 379 | 20230718 | 124500 | 360295435500 | 27100 | 27100 | 27200 | 27100 | 33308 |
| 380 | 20230718 | 124400 | 359391803600 | 27100 | 27150 | 27150 | 27100 | 6755 |
| 381 | 20230718 | 124300 | 359208658500 | 27100 | 27200 | 27200 | 27100 | 9649 |
| 382 | 20230718 | 124200 | 358946703250 | 27150 | 27050 | 27200 | 27050 | 30116 |
| 383 | 20230718 | 124100 | 358130457850 | 27000 | 27050 | 27100 | 27000 | 25639 |
| 384 | 20230718 | 124000 | 357437225400 | 27050 | 27200 | 27200 | 27050 | 39056 |
| 385 | 20230718 | 123900 | 356378918750 | 27200 | 27150 | 27200 | 27100 | 22827 |
| 386 | 20230718 | 123800 | 355759400000 | 27200 | 27150 | 27200 | 27150 | 12168 |
| 387 | 20230718 | 123700 | 355428918350 | 27200 | 27100 | 27200 | 27050 | 28590 |
| 388 | 20230718 | 123600 | 354653554200 | 27100 | 27100 | 27150 | 27050 | 16118 |
| 389 | 20230718 | 123500 | 354216664000 | 27050 | 27150 | 27200 | 27050 | 41652 |
| 390 | 20230718 | 123400 | 353086749150 | 27150 | 27200 | 27250 | 27100 | 52748 |
| 391 | 20230718 | 123300 | 351652185800 | 27200 | 27100 | 27250 | 27050 | 53664 |
| 392 | 20230718 | 123200 | 350194720450 | 27100 | 27000 | 27150 | 27000 | 42621 |
| 393 | 20230718 | 123100 | 349041053950 | 27000 | 27150 | 27150 | 27000 | 67388 |
| 394 | 20230718 | 123000 | 347215177200 | 27150 | 27050 | 27150 | 27000 | 62476 |
| 395 | 20230718 | 122900 | 345523785500 | 27050 | 26950 | 27050 | 26850 | 105814 |
| 396 | 20230718 | 122800 | 342674840300 | 26950 | 27000 | 27050 | 26900 | 80009 |
| 397 | 20230718 | 122700 | 340516474350 | 27000 | 27100 | 27150 | 26950 | 112278 |
| 398 | 20230718 | 122600 | 337482551700 | 27150 | 27050 | 27200 | 27050 | 83245 |
| 399 | 20230718 | 122500 | 335225472900 | 27100 | 27250 | 27300 | 27050 | 164045 |
| 400 | 20230718 | 122400 | 330767828400 | 27250 | 27350 | 27400 | 27200 | 119646 |
| 401 | 20230718 | 122300 | 327502936000 | 27350 | 27550 | 27550 | 27350 | 127369 |
| 402 | 20230718 | 122200 | 324010389900 | 27550 | 27550 | 27600 | 27500 | 37490 |
| 403 | 20230718 | 122100 | 322977662150 | 27500 | 27500 | 27550 | 27400 | 49889 |
| 404 | 20230718 | 122000 | 321606872500 | 27500 | 27600 | 27600 | 27450 | 66246 |
| 405 | 20230718 | 121900 | 319783060850 | 27600 | 27500 | 27600 | 27450 | 96535 |
| 406 | 20230718 | 121800 | 317129058950 | 27500 | 27500 | 27700 | 27450 | 121928 |
| 407 | 20230718 | 121700 | 313772927750 | 27500 | 27750 | 27850 | 27500 | 276131 |
| 408 | 20230718 | 121600 | 306133106450 | 27700 | 27650 | 27750 | 27600 | 179228 |
| 409 | 20230718 | 121500 | 301178422200 | 27650 | 27800 | 27900 | 27650 | 287383 |
| 410 | 20230718 | 121400 | 293196301750 | 27850 | 27550 | 27850 | 27550 | 421052 |
| 411 | 20230718 | 121300 | 281542008150 | 27550 | 27300 | 27650 | 27300 | 447222 |
| 412 | 20230718 | 121200 | 269249455850 | 27300 | 27250 | 27350 | 27200 | 88312 |
| 413 | 20230718 | 121100 | 266842108050 | 27300 | 27050 | 27350 | 27050 | 183168 |
| 414 | 20230718 | 121000 | 261852845150 | 27100 | 27000 | 27100 | 27000 | 31859 |
| 415 | 20230718 | 120900 | 260991054000 | 27000 | 27000 | 27050 | 27000 | 14235 |
| 416 | 20230718 | 120800 | 260606647950 | 27000 | 27000 | 27050 | 26950 | 25930 |
| 417 | 20230718 | 120700 | 259906422300 | 27050 | 27050 | 27100 | 27000 | 12750 |
| 418 | 20230718 | 120600 | 259561622950 | 27100 | 27050 | 27100 | 27000 | 16925 |
| 419 | 20230718 | 120500 | 259103688700 | 27050 | 27100 | 27100 | 27050 | 11773 |
| 420 | 20230718 | 120400 | 258784865750 | 27100 | 27000 | 27100 | 26950 | 27276 |
| 421 | 20230718 | 120300 | 258047170050 | 27000 | 27000 | 27050 | 26950 | 35902 |
| 422 | 20230718 | 120200 | 257078086800 | 26950 | 27050 | 27050 | 26950 | 29863 |
| 423 | 20230718 | 120100 | 256271619950 | 27050 | 27000 | 27100 | 26900 | 65698 |
| 424 | 20230718 | 120000 | 254497848050 | 27000 | 26950 | 27000 | 26900 | 21116 |
| 425 | 20230718 | 115900 | 253928860300 | 26900 | 26900 | 26950 | 26850 | 28875 |
| 426 | 20230718 | 115800 | 253151931950 | 26950 | 26700 | 26950 | 26700 | 74684 |
| 427 | 20230718 | 115700 | 251147926600 | 26700 | 26950 | 27000 | 26700 | 122303 |
| 428 | 20230718 | 115600 | 247862919250 | 26900 | 27050 | 27100 | 26900 | 83163 |
| 429 | 20230718 | 115500 | 245618522750 | 27100 | 27200 | 27250 | 27050 | 91672 |
| 430 | 20230718 | 115400 | 243127102400 | 27200 | 27100 | 27200 | 27050 | 52561 |
| 431 | 20230718 | 115300 | 241700527800 | 27100 | 27100 | 27100 | 27050 | 25854 |
| 432 | 20230718 | 115200 | 241000305700 | 27100 | 27050 | 27100 | 27000 | 54135 |
| 433 | 20230718 | 115100 | 239535121000 | 27050 | 27000 | 27100 | 27000 | 43097 |
| 434 | 20230718 | 115000 | 238368773550 | 27000 | 27200 | 27200 | 27000 | 61175 |
| 435 | 20230718 | 114900 | 236709925000 | 27150 | 27000 | 27250 | 26950 | 117200 |
| 436 | 20230718 | 114800 | 233532855300 | 27000 | 27000 | 27100 | 26900 | 130296 |
| 437 | 20230718 | 114700 | 230015819350 | 26950 | 27100 | 27150 | 26850 | 203723 |
| 438 | 20230718 | 114600 | 224525152450 | 27150 | 27200 | 27250 | 27050 | 169762 |
| 439 | 20230718 | 114500 | 219921193550 | 27250 | 27300 | 27350 | 27150 | 165078 |
| 440 | 20230718 | 114400 | 215425153750 | 27350 | 27300 | 27450 | 27250 | 274237 |
| 441 | 20230718 | 114300 | 207927803400 | 27350 | 27200 | 27450 | 27100 | 326566 |
| 442 | 20230718 | 114200 | 199010712050 | 27200 | 26700 | 27450 | 26700 | 743695 |
| 443 | 20230718 | 114100 | 178908952300 | 26750 | 26700 | 26750 | 26650 | 43401 |
| 444 | 20230718 | 114000 | 177748720800 | 26700 | 26550 | 26750 | 26500 | 98078 |
| 445 | 20230718 | 113900 | 175134559150 | 26550 | 26500 | 26550 | 26450 | 12510 |
| 446 | 20230718 | 113800 | 174802964700 | 26500 | 26450 | 26550 | 26450 | 28505 |
| 447 | 20230718 | 113700 | 174047644500 | 26500 | 26450 | 26500 | 26400 | 17949 |
| 448 | 20230718 | 113600 | 173572424150 | 26450 | 26650 | 26650 | 26400 | 90454 |
| 449 | 20230718 | 113500 | 171173670700 | 26650 | 26700 | 26800 | 26600 | 209031 |
| 450 | 20230718 | 113400 | 165588665100 | 26700 | 26550 | 26700 | 26550 | 135956 |
| 451 | 20230718 | 113300 | 161966697400 | 26550 | 26350 | 26650 | 26350 | 121978 |
| 452 | 20230718 | 113200 | 158728390800 | 26350 | 26350 | 26400 | 26350 | 4501 |
| 453 | 20230718 | 113100 | 158609746250 | 26350 | 26350 | 26400 | 26350 | 5576 |
| 454 | 20230718 | 113000 | 158462795750 | 26350 | 26350 | 26450 | 26300 | 51507 |
| 455 | 20230718 | 112900 | 157104650150 | 26350 | 26350 | 26400 | 26350 | 10206 |
| 456 | 20230718 | 112800 | 156835621400 | 26400 | 26400 | 26400 | 26350 | 11395 |
| 457 | 20230718 | 112700 | 156535266650 | 26400 | 26350 | 26400 | 26350 | 5474 |
| 458 | 20230718 | 112600 | 156390926700 | 26350 | 26400 | 26450 | 26350 | 3818 |
| 459 | 20230718 | 112500 | 156290230300 | 26400 | 26450 | 26450 | 26400 | 17016 |
| 460 | 20230718 | 112400 | 155840973450 | 26400 | 26400 | 26450 | 26400 | 4660 |
| 461 | 20230718 | 112300 | 155717861950 | 26450 | 26400 | 26450 | 26400 | 4062 |
| 462 | 20230718 | 112200 | 155610554050 | 26400 | 26400 | 26450 | 26400 | 8331 |
| 463 | 20230718 | 112100 | 155390524600 | 26400 | 26450 | 26500 | 26400 | 15677 |
| 464 | 20230718 | 112000 | 154975824950 | 26450 | 26500 | 26500 | 26450 | 2252 |
| 465 | 20230718 | 111900 | 154916197400 | 26500 | 26450 | 26500 | 26450 | 3460 |
| 466 | 20230718 | 111800 | 154824624500 | 26500 | 26400 | 26500 | 26400 | 12456 |
| 467 | 20230718 | 111700 | 154495068650 | 26450 | 26400 | 26450 | 26400 | 8018 |
| 468 | 20230718 | 111600 | 154283148550 | 26400 | 26400 | 26450 | 26400 | 5601 |
| 469 | 20230718 | 111500 | 154135264200 | 26400 | 26450 | 26450 | 26400 | 3586 |
| 470 | 20230718 | 111400 | 154040550650 | 26450 | 26450 | 26450 | 26400 | 3833 |
| 471 | 20230718 | 111300 | 153939239100 | 26400 | 26450 | 26500 | 26400 | 7475 |
| 472 | 20230718 | 111200 | 153741513600 | 26500 | 26500 | 26500 | 26450 | 7395 |
| 473 | 20230718 | 111100 | 153545877900 | 26500 | 26450 | 26500 | 26450 | 16611 |
| 474 | 20230718 | 111000 | 153106420150 | 26400 | 26400 | 26450 | 26400 | 16123 |
| 475 | 20230718 | 110900 | 152680725300 | 26400 | 26400 | 26450 | 26400 | 15712 |
| 476 | 20230718 | 110800 | 152265852700 | 26400 | 26450 | 26500 | 26400 | 7559 |
| 477 | 20230718 | 110700 | 152066073900 | 26450 | 26400 | 26500 | 26400 | 29700 |
| 478 | 20230718 | 110600 | 151280774750 | 26400 | 26450 | 26500 | 26400 | 17911 |
| 479 | 20230718 | 110500 | 150807446950 | 26450 | 26550 | 26550 | 26450 | 14260 |
| 480 | 20230718 | 110400 | 150429594200 | 26550 | 26550 | 26550 | 26500 | 22858 |
| 481 | 20230718 | 110300 | 149822987950 | 26550 | 26600 | 26600 | 26550 | 48409 |
| 482 | 20230718 | 110200 | 148536861500 | 26600 | 26550 | 26600 | 26550 | 21500 |
| 483 | 20230718 | 110100 | 147964999300 | 26550 | 26600 | 26600 | 26500 | 19320 |
| 484 | 20230718 | 110000 | 147451716700 | 26550 | 26400 | 26600 | 26350 | 95929 |
| 485 | 20230718 | 105900 | 144911078300 | 26400 | 26500 | 26500 | 26400 | 8656 |
| 486 | 20230718 | 105800 | 144682442250 | 26450 | 26450 | 26500 | 26450 | 40523 |
| 487 | 20230718 | 105700 | 143610521200 | 26450 | 26500 | 26500 | 26450 | 13047 |
| 488 | 20230718 | 105600 | 143265013750 | 26500 | 26450 | 26500 | 26450 | 8750 |
| 489 | 20230718 | 105500 | 143033276100 | 26500 | 26550 | 26550 | 26450 | 11538 |
| 490 | 20230718 | 105400 | 142727609800 | 26500 | 26500 | 26550 | 26450 | 39983 |
| 491 | 20230718 | 105300 | 141668007650 | 26500 | 26450 | 26500 | 26450 | 4711 |
| 492 | 20230718 | 105200 | 141543289000 | 26450 | 26550 | 26550 | 26450 | 47949 |
| 493 | 20230718 | 105100 | 140272589200 | 26550 | 26550 | 26600 | 26500 | 71494 |
| 494 | 20230718 | 105000 | 138374659550 | 26500 | 26500 | 26550 | 26500 | 18415 |
| 495 | 20230718 | 104900 | 137885845950 | 26500 | 26550 | 26550 | 26500 | 5372 |
| 496 | 20230718 | 104800 | 137743369150 | 26550 | 26500 | 26550 | 26450 | 65799 |
| 497 | 20230718 | 104700 | 135999567650 | 26500 | 26400 | 26500 | 26400 | 25122 |
| 498 | 20230718 | 104600 | 135335269250 | 26400 | 26500 | 26500 | 26400 | 20065 |
| 499 | 20230718 | 104500 | 134804544050 | 26500 | 26500 | 26500 | 26450 | 12928 |
| 500 | 20230718 | 104400 | 134462119950 | 26500 | 26450 | 26500 | 26400 | 23705 |
| 501 | 20230718 | 104300 | 133834985650 | 26450 | 26350 | 26500 | 26350 | 37873 |
| 502 | 20230718 | 104200 | 132833619250 | 26400 | 26350 | 26400 | 26350 | 6315 |
| 503 | 20230718 | 104100 | 132667061450 | 26350 | 26400 | 26400 | 26350 | 10300 |
| 504 | 20230718 | 104000 | 132395430650 | 26400 | 26450 | 26450 | 26350 | 15087 |
| 505 | 20230718 | 103900 | 131997180400 | 26450 | 26450 | 26450 | 26400 | 20507 |
| 506 | 20230718 | 103800 | 131454841850 | 26450 | 26400 | 26450 | 26350 | 24253 |
| 507 | 20230718 | 103700 | 130814355500 | 26400 | 26450 | 26450 | 26400 | 15634 |
| 508 | 20230718 | 103600 | 130401498200 | 26450 | 26450 | 26450 | 26400 | 24508 |
| 509 | 20230718 | 103500 | 129754239500 | 26400 | 26400 | 26450 | 26400 | 9761 |
| 510 | 20230718 | 103400 | 129496133000 | 26450 | 26400 | 26450 | 26350 | 13008 |
| 511 | 20230718 | 103300 | 129152685250 | 26400 | 26450 | 26500 | 26350 | 31930 |
| 512 | 20230718 | 103200 | 128308940000 | 26450 | 26250 | 26550 | 26250 | 150919 |
| 513 | 20230718 | 103100 | 124320597850 | 26300 | 26200 | 26300 | 26200 | 4495 |
| 514 | 20230718 | 103000 | 124202541500 | 26250 | 26250 | 26300 | 26200 | 14923 |
| 515 | 20230718 | 102900 | 123810980150 | 26250 | 26300 | 26300 | 26250 | 3558 |
| 516 | 20230718 | 102800 | 123717491350 | 26250 | 26250 | 26300 | 26250 | 8292 |
| 517 | 20230718 | 102700 | 123499814750 | 26250 | 26200 | 26300 | 26200 | 13385 |
| 518 | 20230718 | 102600 | 123148504100 | 26200 | 26250 | 26300 | 26200 | 17930 |
| 519 | 20230718 | 102500 | 122678112600 | 26300 | 26250 | 26300 | 26250 | 12339 |
| 520 | 20230718 | 102400 | 122353937800 | 26300 | 26250 | 26300 | 26250 | 12258 |
| 521 | 20230718 | 102300 | 122031659850 | 26300 | 26300 | 26300 | 26250 | 13827 |
| 522 | 20230718 | 102200 | 121668119850 | 26250 | 26200 | 26300 | 26200 | 15931 |
| 523 | 20230718 | 102100 | 121250133200 | 26200 | 26250 | 26300 | 26200 | 16865 |
| 524 | 20230718 | 102000 | 120807524100 | 26300 | 26200 | 26300 | 26200 | 16468 |
| 525 | 20230718 | 101900 | 120375537050 | 26200 | 26250 | 26250 | 26200 | 9112 |
| 526 | 20230718 | 101800 | 120136648300 | 26250 | 26300 | 26350 | 26200 | 35130 |
| 527 | 20230718 | 101700 | 119213288800 | 26300 | 26250 | 26300 | 26200 | 24986 |
| 528 | 20230718 | 101600 | 118557753800 | 26250 | 26200 | 26250 | 26150 | 11229 |
| 529 | 20230718 | 101500 | 118263423850 | 26200 | 26150 | 26200 | 26150 | 24208 |
| 530 | 20230718 | 101400 | 117629650450 | 26200 | 26200 | 26200 | 26150 | 5524 |
| 531 | 20230718 | 101300 | 117485100850 | 26200 | 26150 | 26200 | 26150 | 5991 |
| 532 | 20230718 | 101200 | 117328279650 | 26200 | 26100 | 26200 | 26100 | 15919 |
| 533 | 20230718 | 101100 | 116912204950 | 26100 | 26150 | 26150 | 26100 | 18011 |
| 534 | 20230718 | 101000 | 116441905050 | 26100 | 26100 | 26150 | 26100 | 14430 |
| 535 | 20230718 | 100900 | 116065186800 | 26100 | 26150 | 26150 | 26100 | 12950 |
| 536 | 20230718 | 100800 | 115727129550 | 26100 | 26150 | 26150 | 26100 | 8903 |
| 537 | 20230718 | 100700 | 115494638000 | 26150 | 26100 | 26150 | 26050 | 22046 |
| 538 | 20230718 | 100600 | 114919427600 | 26050 | 26050 | 26100 | 26050 | 23584 |
| 539 | 20230718 | 100500 | 114304455450 | 26050 | 26150 | 26150 | 26050 | 25108 |
| 540 | 20230718 | 100400 | 113649706900 | 26150 | 26100 | 26200 | 26050 | 29573 |
| 541 | 20230718 | 100300 | 112877249950 | 26050 | 26100 | 26150 | 26050 | 72732 |
| 542 | 20230718 | 100200 | 110980727850 | 26150 | 26250 | 26250 | 26100 | 89508 |
| 543 | 20230718 | 100100 | 108640199250 | 26200 | 26250 | 26250 | 26200 | 8764 |
| 544 | 20230718 | 100000 | 108410494500 | 26200 | 26200 | 26250 | 26200 | 13986 |
| 545 | 20230718 | 095900 | 108043992400 | 26250 | 26200 | 26250 | 26200 | 10433 |
| 546 | 20230718 | 095800 | 107770576750 | 26200 | 26250 | 26250 | 26150 | 26253 |
| 547 | 20230718 | 095700 | 107082688300 | 26200 | 26200 | 26250 | 26150 | 9450 |
| 548 | 20230718 | 095600 | 106835066450 | 26150 | 26200 | 26250 | 26150 | 23312 |
| 549 | 20230718 | 095500 | 106224386350 | 26200 | 26200 | 26250 | 26150 | 36032 |
| 550 | 20230718 | 095400 | 105281353700 | 26200 | 26250 | 26250 | 26150 | 31506 |
| 551 | 20230718 | 095300 | 104455991900 | 26250 | 26200 | 26250 | 26200 | 17783 |
| 552 | 20230718 | 095200 | 103989961200 | 26200 | 26250 | 26250 | 26200 | 16526 |
| 553 | 20230718 | 095100 | 103556859050 | 26250 | 26300 | 26300 | 26200 | 37154 |
| 554 | 20230718 | 095000 | 102581741550 | 26300 | 26300 | 26300 | 26250 | 13354 |
| 555 | 20230718 | 094900 | 102230796750 | 26250 | 26300 | 26300 | 26200 | 32966 |
| 556 | 20230718 | 094800 | 101365495000 | 26250 | 26300 | 26350 | 26200 | 72980 |
| 557 | 20230718 | 094700 | 99448965600 | 26350 | 26350 | 26400 | 26300 | 30956 |
| 558 | 20230718 | 094600 | 98633538550 | 26350 | 26400 | 26450 | 26350 | 30899 |
| 559 | 20230718 | 094500 | 97818392700 | 26450 | 26450 | 26500 | 26400 | 27197 |
| 560 | 20230718 | 094400 | 97099336100 | 26450 | 26400 | 26450 | 26400 | 23808 |
| 561 | 20230718 | 094300 | 96470363700 | 26400 | 26450 | 26500 | 26350 | 56034 |
| 562 | 20230718 | 094200 | 94991773850 | 26500 | 26550 | 26700 | 26350 | 151076 |
| 563 | 20230718 | 094100 | 90978801100 | 26550 | 26550 | 26650 | 26500 | 197537 |
| 564 | 20230718 | 094000 | 85724717850 | 26550 | 26300 | 26550 | 26300 | 159253 |
| 565 | 20230718 | 093900 | 81514865600 | 26350 | 26300 | 26350 | 26250 | 34224 |
| 566 | 20230718 | 093800 | 80614611700 | 26300 | 26200 | 26350 | 26200 | 26905 |
| 567 | 20230718 | 093700 | 79907425150 | 26200 | 26200 | 26250 | 26150 | 16397 |
| 568 | 20230718 | 093600 | 79477855850 | 26250 | 26200 | 26250 | 26150 | 27607 |
| 569 | 20230718 | 093500 | 78755087200 | 26200 | 26050 | 26200 | 26000 | 69275 |
| 570 | 20230718 | 093400 | 76948690950 | 26050 | 26400 | 26400 | 26050 | 124335 |
| 571 | 20230718 | 093300 | 73691423700 | 26350 | 26400 | 26450 | 26300 | 50587 |
| 572 | 20230718 | 093200 | 72357368200 | 26400 | 26350 | 26450 | 26300 | 65797 |
| 573 | 20230718 | 093100 | 70623461300 | 26300 | 26350 | 26350 | 26300 | 22664 |
| 574 | 20230718 | 093000 | 70027265400 | 26300 | 26450 | 26450 | 26300 | 34507 |
| 575 | 20230718 | 092900 | 69117328600 | 26450 | 26400 | 26450 | 26400 | 16364 |
| 576 | 20230718 | 092800 | 68684737500 | 26450 | 26350 | 26450 | 26300 | 28315 |
| 577 | 20230718 | 092700 | 67937577600 | 26400 | 26350 | 26400 | 26250 | 38319 |
| 578 | 20230718 | 092600 | 66929469600 | 26300 | 26500 | 26500 | 26300 | 75931 |
| 579 | 20230718 | 092500 | 64923618550 | 26450 | 26450 | 26550 | 26400 | 78099 |
| 580 | 20230718 | 092400 | 62855057250 | 26450 | 26350 | 26450 | 26300 | 62524 |
| 581 | 20230718 | 092300 | 61204890550 | 26300 | 26300 | 26350 | 26250 | 54781 |
| 582 | 20230718 | 092200 | 59763507600 | 26350 | 26250 | 26350 | 26200 | 32596 |
| 583 | 20230718 | 092100 | 58905825250 | 26250 | 26100 | 26250 | 26100 | 28514 |
| 584 | 20230718 | 092000 | 58159952300 | 26050 | 26050 | 26150 | 26050 | 32906 |
| 585 | 20230718 | 091900 | 57301819100 | 26100 | 26100 | 26100 | 26000 | 58085 |
| 586 | 20230718 | 091800 | 55788767100 | 26050 | 26150 | 26200 | 26050 | 62798 |
| 587 | 20230718 | 091700 | 54150701300 | 26150 | 26300 | 26350 | 26100 | 77947 |
| 588 | 20230718 | 091600 | 52106703000 | 26300 | 26350 | 26350 | 26300 | 33433 |
| 589 | 20230718 | 091500 | 51226437000 | 26350 | 26200 | 26350 | 26150 | 57294 |
| 590 | 20230718 | 091400 | 49722248350 | 26200 | 26150 | 26250 | 26100 | 52923 |
| 591 | 20230718 | 091300 | 48338761250 | 26150 | 26050 | 26200 | 26000 | 73182 |
| 592 | 20230718 | 091200 | 46430364250 | 26100 | 26250 | 26300 | 26050 | 92825 |
| 593 | 20230718 | 091100 | 44001883700 | 26300 | 26400 | 26400 | 26250 | 74897 |
| 594 | 20230718 | 091000 | 42028514100 | 26350 | 26500 | 26550 | 26350 | 185923 |
| 595 | 20230718 | 090900 | 37104110300 | 26500 | 26400 | 26550 | 26350 | 280047 |
| 596 | 20230718 | 090800 | 29698743000 | 26400 | 26150 | 26400 | 26150 | 146166 |
| 597 | 20230718 | 090700 | 25856725700 | 26150 | 26200 | 26200 | 26050 | 81740 |
| 598 | 20230718 | 090600 | 23721984450 | 26200 | 26200 | 26300 | 26150 | 106736 |
| 599 | 20230718 | 090500 | 20923632800 | 26200 | 26000 | 26250 | 26000 | 78919 |
| 600 | 20230718 | 090400 | 18863605950 | 26000 | 26000 | 26050 | 25900 | 71627 |
| 601 | 20230718 | 090300 | 17003991650 | 26000 | 25850 | 26050 | 25800 | 89815 |
| 602 | 20230718 | 090200 | 14675414050 | 25850 | 25950 | 26100 | 25800 | 181875 |
| 603 | 20230718 | 090100 | 9954444200 | 25950 | 25850 | 26000 | 25800 | 92291 |
| 604 | 20230718 | 090000 | 7565006500 | 25850 | 25800 | 25950 | 25700 | 290606 |